Identifier on Bitstamp: ethusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-23 |
126.9600 USD |
71,870.3992 ETH |
115.6900 USD |
115.1200 USD |
133.0000 USD |
129.8100 USD |
| 2018-12-22 |
111.1100 USD |
28,186.9647 ETH |
107.5700 USD |
105.4600 USD |
116.3900 USD |
114.0200 USD |
| 2018-12-21 |
112.6500 USD |
83,984.5320 ETH |
114.4700 USD |
105.0500 USD |
118.9400 USD |
107.9400 USD |
| 2018-12-20 |
109.4700 USD |
151,255.6622 ETH |
99.4600 USD |
98.0000 USD |
117.0000 USD |
114.7500 USD |
| 2018-12-19 |
103.4100 USD |
146,492.0843 ETH |
100.9100 USD |
98.2500 USD |
108.1300 USD |
99.5400 USD |
| 2018-12-18 |
94.7000 USD |
68,297.4398 ETH |
93.8700 USD |
91.4900 USD |
101.5900 USD |
100.5600 USD |
| 2018-12-17 |
89.6200 USD |
87,107.2442 ETH |
83.7700 USD |
83.5000 USD |
96.7800 USD |
93.3800 USD |
| 2018-12-16 |
85.2800 USD |
20,245.4223 ETH |
82.9400 USD |
82.6300 USD |
86.6500 USD |
84.1400 USD |
| 2018-12-15 |
82.6700 USD |
18,387.9706 ETH |
82.9000 USD |
80.9900 USD |
84.1500 USD |
83.0800 USD |
| 2018-12-14 |
83.6900 USD |
74,691.1096 ETH |
85.2400 USD |
80.9000 USD |
85.9100 USD |
82.9900 USD |
| 2018-12-13 |
87.3000 USD |
51,078.6709 ETH |
89.0900 USD |
83.7000 USD |
90.2400 USD |
84.9900 USD |
| 2018-12-12 |
88.8600 USD |
41,457.5566 ETH |
86.9300 USD |
86.0000 USD |
91.0100 USD |
88.3200 USD |
| 2018-12-11 |
87.5600 USD |
50,291.3192 ETH |
89.2000 USD |
85.0000 USD |
91.0200 USD |
86.8900 USD |
| 2018-12-10 |
90.0700 USD |
54,860.7685 ETH |
92.7000 USD |
87.3200 USD |
94.6000 USD |
89.3500 USD |
| 2018-12-09 |
92.5500 USD |
73,211.0725 ETH |
90.0400 USD |
88.0900 USD |
98.4100 USD |
93.2200 USD |
| 2018-12-08 |
89.9900 USD |
105,457.1211 ETH |
92.4400 USD |
83.7000 USD |
97.5100 USD |
90.0100 USD |
| 2018-12-07 |
87.5300 USD |
237,966.0792 ETH |
89.3900 USD |
81.1900 USD |
109.4300 USD |
92.7500 USD |
| 2018-12-06 |
97.9300 USD |
137,204.8236 ETH |
100.5900 USD |
88.8600 USD |
103.0100 USD |
90.0300 USD |
| 2018-12-05 |
104.3200 USD |
97,431.6983 ETH |
108.4700 USD |
100.2100 USD |
109.1200 USD |
100.3700 USD |
| 2018-12-04 |
108.8800 USD |
37,626.6381 ETH |
107.3400 USD |
104.1600 USD |
112.1800 USD |
108.5000 USD |
| 2018-12-03 |
109.3700 USD |
57,338.9516 ETH |
114.9200 USD |
104.3600 USD |
115.6500 USD |
107.7200 USD |
| 2018-12-02 |
115.9000 USD |
29,582.8059 ETH |
116.8300 USD |
113.9500 USD |
119.3500 USD |
114.5900 USD |
| 2018-12-01 |
114.8100 USD |
35,478.2177 ETH |
111.8200 USD |
109.9900 USD |
119.7400 USD |
117.1500 USD |
| 2018-11-30 |
113.2600 USD |
58,476.5242 ETH |
116.6000 USD |
108.8300 USD |
119.0800 USD |
111.9700 USD |
| 2018-11-29 |
118.2600 USD |
76,269.4335 ETH |
121.8500 USD |
113.0500 USD |
123.2100 USD |
116.2500 USD |
| 2018-11-28 |
116.0900 USD |
130,885.3806 ETH |
108.6700 USD |
108.4300 USD |
125.5700 USD |
121.4100 USD |
| 2018-11-27 |
104.6500 USD |
93,224.7783 ETH |
107.0200 USD |
99.0000 USD |
111.2200 USD |
108.5600 USD |
| 2018-11-26 |
110.0800 USD |
129,135.3549 ETH |
113.5500 USD |
102.6900 USD |
117.5900 USD |
106.4400 USD |
| 2018-11-25 |
108.0200 USD |
152,720.6717 ETH |
110.3600 USD |
98.1100 USD |
119.0600 USD |
114.3300 USD |
| 2018-11-24 |
115.6000 USD |
65,246.1766 ETH |
121.2400 USD |
106.8100 USD |
125.9900 USD |
111.0200 USD |
| 2018-11-23 |
120.8100 USD |
105,702.6238 ETH |
123.3900 USD |
116.1800 USD |
125.8700 USD |
121.4600 USD |
| 2018-11-22 |
130.3100 USD |
49,361.5379 ETH |
134.7800 USD |
122.4200 USD |
136.6000 USD |
123.4600 USD |
| 2018-11-21 |
131.2100 USD |
132,670.1724 ETH |
127.7600 USD |
122.3700 USD |
137.4600 USD |
134.5800 USD |
| 2018-11-20 |
133.3500 USD |
213,188.4476 ETH |
145.2200 USD |
121.6100 USD |
149.3500 USD |
128.1900 USD |
| 2018-11-19 |
155.8400 USD |
165,801.6342 ETH |
175.9500 USD |
142.2700 USD |
175.9900 USD |
147.0000 USD |
| 2018-11-18 |
175.1300 USD |
18,920.8196 ETH |
172.5300 USD |
172.1500 USD |
179.9500 USD |
174.9400 USD |
| 2018-11-17 |
172.2000 USD |
15,351.1112 ETH |
172.6200 USD |
170.4500 USD |
176.0000 USD |
171.8600 USD |
| 2018-11-16 |
175.7400 USD |
42,422.1471 ETH |
178.4700 USD |
169.2500 USD |
179.4100 USD |
172.5900 USD |